| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2014 | CNY | 5.565 | 5.585 | 5.505 | 5.54 | 5.54 | -0.025 (-0.45%) | 9,133,028 |
| 14 Aug 2014 | CNY | 5.675 | 5.69 | 5.565 | 5.565 | 5.565 | -0.11 (-1.94%) | 10,832,030 |
| 13 Aug 2014 | CNY | 5.58 | 5.68 | 5.58 | 5.675 | 5.675 | +0.1 (+1.79%) | 12,228,626 |
| 12 Aug 2014 | CNY | 5.575 | 5.58 | 5.54 | 5.575 | 5.575 | -0.005 (-0.09%) | 4,700,236 |
| 11 Aug 2014 | CNY | 5.57 | 5.595 | 5.52 | 5.58 | 5.58 | +0.01 (+0.18%) | 6,977,754 |
| 8 Aug 2014 | CNY | 5.51 | 5.605 | 5.51 | 5.57 | 5.57 | +0.06 (+1.09%) | 7,881,976 |
| 7 Aug 2014 | CNY | 5.49 | 5.555 | 5.475 | 5.51 | 5.51 | +0.025 (+0.46%) | 5,429,816 |
| 6 Aug 2014 | CNY | 5.55 | 5.55 | 5.465 | 5.485 | 5.485 | -0.06 (-1.08%) | 5,844,496 |
| 5 Aug 2014 | CNY | 5.51 | 5.56 | 5.455 | 5.545 | 5.545 | +0.065 (+1.19%) | 5,815,552 |
| 4 Aug 2014 | CNY | 5.46 | 5.52 | 5.455 | 5.48 | 5.48 | +0.005 (+0.09%) | 6,911,406 |
| 1 Aug 2014 | CNY | 5.635 | 5.685 | 5.44 | 5.475 | 5.475 | -0.16 (-2.84%) | 11,077,444 |
| 31 Jul 2014 | CNY | 5.59 | 5.65 | 5.56 | 5.635 | 5.635 | +0.06 (+1.08%) | 6,496,546 |
| 30 Jul 2014 | CNY | 5.615 | 5.62 | 5.545 | 5.575 | 5.575 | -0.035 (-0.62%) | 6,852,482 |
| 29 Jul 2014 | CNY | 5.58 | 5.67 | 5.56 | 5.61 | 5.61 | +0.03 (+0.54%) | 7,303,044 |
| 28 Jul 2014 | CNY | 5.53 | 5.595 | 5.53 | 5.58 | 5.58 | +0.05 (+0.90%) | 5,178,088 |
| 25 Jul 2014 | CNY | 5.5 | 5.585 | 5.465 | 5.53 | 5.53 | +0.035 (+0.64%) | 2,630,418 |
| 24 Jul 2014 | CNY | 5.5 | 5.525 | 5.46 | 5.495 | 5.495 | -0.005 (-0.09%) | 3,936,930 |
| 23 Jul 2014 | CNY | 5.59 | 5.62 | 5.465 | 5.5 | 5.5 | -0.1 (-1.79%) | 6,038,302 |
| 22 Jul 2014 | CNY | 5.585 | 5.64 | 5.545 | 5.6 | 5.6 | +0.03 (+0.54%) | 4,064,800 |
| 21 Jul 2014 | CNY | 5.585 | 5.63 | 5.555 | 5.57 | 5.57 | -0.015 (-0.27%) | 3,777,804 |
| 18 Jul 2014 | CNY | 5.605 | 5.655 | 5.565 | 5.585 | 5.585 | -0.06 (-1.06%) | 6,443,246 |
| 17 Jul 2014 | CNY | 5.675 | 5.74 | 5.59 | 5.645 | 5.645 | -0.03 (-0.53%) | 5,100,582 |
| 16 Jul 2014 | CNY | 5.845 | 5.86 | 5.675 | 5.675 | 5.675 | -0.185 (-3.16%) | 6,998,118 |
| 15 Jul 2014 | CNY | 5.79 | 5.93 | 5.79 | 5.86 | 5.86 | +0.07 (+1.21%) | 6,912,810 |
| 14 Jul 2014 | CNY | 5.795 | 5.9 | 5.765 | 5.79 | 5.79 | -0.025 (-0.43%) | 9,179,800 |
| 11 Jul 2014 | CNY | 5.65 | 5.835 | 5.605 | 5.815 | 5.815 | +0.165 (+2.92%) | 10,034,396 |
| 10 Jul 2014 | CNY | 5.65 | 5.765 | 5.625 | 5.65 | 5.65 | -0.045 (-0.79%) | 7,525,738 |
| 9 Jul 2014 | CNY | 5.58 | 5.755 | 5.52 | 5.695 | 5.695 | +0.135 (+2.43%) | 12,831,968 |
| 8 Jul 2014 | CNY | 5.45 | 5.61 | 5.395 | 5.56 | 5.56 | +0.105 (+1.92%) | 7,731,422 |
| 7 Jul 2014 | CNY | 5.5 | 5.535 | 5.44 | 5.455 | 5.455 | -0.06 (-1.09%) | 3,675,622 |
